Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 18.95 | 19.64 | 18.50 | 18.84 | 18,184 | +0.10(+0.53%) |
Apr 28, 2022 | 18.55 | 19.07 | 18.26 | 18.74 | 14,000 | -0.03(-0.16%) |
Apr 27, 2022 | 19.03 | 19.20 | 18.45 | 18.77 | 14,250 | -0.36(-1.86%) |
Apr 26, 2022 | 18.90 | 19.29 | 18.90 | 19.12 | 12,050 | +0.00(+0.00%) |
Apr 25, 2022 | 18.73 | 19.21 | 18.49 | 19.12 | 7,840 | +0.16(+0.82%) |
Apr 22, 2022 | 19.32 | 19.48 | 18.74 | 18.97 | 6,262 | +0.34(+1.83%) |
Apr 21, 2022 | 19.26 | 19.74 | 18.63 | 18.63 | 6,731 | -0.37(-1.95%) |
Apr 20, 2022 | 19.33 | 19.50 | 18.88 | 19.00 | 10,155 | -0.10(-0.52%) |
Apr 19, 2022 | 19.00 | 19.20 | 18.92 | 19.10 | 5,756 | +0.45(+2.41%) |
Apr 18, 2022 | 19.24 | 19.50 | 18.52 | 18.65 | 16,987 | -0.31(-1.64%) |
Apr 14, 2022 | 19.09 | 19.22 | 18.71 | 18.96 | 11,523 | +0.12(+0.64%) |
Apr 13, 2022 | 19.09 | 19.66 | 18.22 | 18.84 | 9,065 | -0.25(-1.31%) |
Apr 12, 2022 | 19.50 | 19.50 | 18.97 | 19.09 | 23,500 | -0.03(-0.16%) |
Apr 11, 2022 | 19.05 | 19.29 | 18.89 | 19.12 | 18,022 | -0.13(-0.68%) |
Apr 08, 2022 | 18.79 | 19.57 | 18.69 | 19.25 | 16,580 | +0.38(+2.01%) |
Apr 07, 2022 | 18.83 | 19.19 | 18.83 | 18.87 | 9,752 | -0.71(-3.63%) |
Apr 06, 2022 | 19.44 | 19.75 | 18.95 | 19.58 | 8,024 | -0.04(-0.20%) |
Apr 05, 2022 | 18.50 | 19.62 | 18.50 | 19.62 | 12,684 | -0.02(-0.10%) |
Apr 04, 2022 | 20.08 | 20.28 | 19.41 | 19.64 | 25,582 | +0.00(+0.00%) |
Apr 01, 2022 | 18.71 | 19.96 | 18.71 | 19.64 | 15,501 | +1.06(+5.71%) |
Mar 31, 2022 | 20.26 | 20.95 | 18.55 | 18.58 | 33,298 | -1.42(-7.10%) |
Mar 30, 2022 | 19.69 | 20.43 | 19.18 | 20.00 | 10,224 | +0.75(+3.90%) |
Mar 29, 2022 | 17.66 | 19.39 | 17.66 | 19.25 | 14,366 | +0.69(+3.72%) |
Mar 28, 2022 | 18.45 | 18.84 | 18.03 | 18.56 | 14,347 | +0.11(+0.60%) |
Mar 25, 2022 | 17.85 | 19.01 | 17.57 | 18.45 | 10,579 | +0.24(+1.32%) |
Mar 24, 2022 | 17.59 | 18.53 | 17.59 | 18.21 | 12,909 | +0.99(+5.75%) |
Mar 23, 2022 | 16.34 | 17.37 | 16.02 | 17.22 | 21,943 | +0.69(+4.17%) |
Mar 22, 2022 | 16.22 | 16.64 | 16.01 | 16.53 | 16,571 | +0.27(+1.66%) |
Mar 21, 2022 | 16.01 | 16.72 | 16.01 | 16.26 | 27,538 | -0.05(-0.31%) |
Mar 18, 2022 | 18.54 | 18.54 | 16.27 | 16.31 | 68,584 | -2.12(-11.50%) |
Mar 17, 2022 | 16.38 | 18.43 | 16.38 | 18.43 | 19,381 | +2.02(+12.31%) |
Mar 16, 2022 | 16.78 | 16.78 | 16.04 | 16.41 | 11,949 | -0.09(-0.55%) |
Mar 15, 2022 | 17.00 | 17.01 | 16.47 | 16.50 | 13,371 | -0.69(-4.01%) |
Mar 14, 2022 | 17.64 | 17.92 | 17.15 | 17.19 | 27,124 | -0.84(-4.69%) |
Mar 11, 2022 | 18.00 | 18.24 | 17.41 | 18.04 | 16,543 | +0.04(+0.19%) |
Mar 10, 2022 | 18.12 | 18.72 | 18.00 | 18.00 | 12,376 | -0.28(-1.53%) |
Mar 09, 2022 | 19.83 | 20.16 | 18.01 | 18.28 | 42,047 | -2.30(-11.18%) |
Mar 08, 2022 | 20.00 | 21.85 | 18.77 | 20.58 | 67,142 | +1.96(+10.53%) |
Mar 07, 2022 | 18.85 | 19.25 | 18.62 | 18.62 | 26,864 | -0.13(-0.69%) |
Mar 04, 2022 | 18.06 | 19.10 | 18.06 | 18.75 | 22,287 | -0.35(-1.83%) |
Mar 03, 2022 | 19.61 | 19.61 | 17.82 | 19.10 | 31,944 | -0.14(-0.75%) |
Mar 02, 2022 | 19.65 | 19.65 | 19.18 | 19.25 | 24,296 | +0.35(+1.83%) |
Mar 01, 2022 | 19.23 | 19.23 | 18.12 | 18.90 | 10,897 | +0.30(+1.61%) |
Feb 28, 2022 | 18.82 | 19.29 | 18.47 | 18.60 | 13,802 | +0.15(+0.81%) |
Feb 25, 2022 | 17.63 | 19.27 | 18.45 | 18.45 | 50,325 | +0.63(+3.54%) |
Feb 24, 2022 | 17.57 | 17.84 | 16.59 | 17.82 | 12,733 | +0.77(+4.52%) |
Feb 23, 2022 | 18.48 | 19.88 | 17.05 | 17.05 | 40,237 | -1.15(-6.32%) |
Feb 22, 2022 | 17.90 | 18.24 | 17.75 | 18.20 | 6,615 | +0.22(+1.22%) |
Feb 18, 2022 | 17.98 | 0 | +0.10(+0.56%) | |||
Feb 17, 2022 | 18.62 | 18.62 | 16.93 | 17.88 | 18,047 | -0.65(-3.51%) |
Feb 16, 2022 | 17.25 | 20.11 | 17.25 | 18.53 | 15,814 | +0.98(+5.58%) |
Feb 15, 2022 | 18.88 | 18.88 | 16.74 | 17.55 | 25,742 | -0.53(-2.93%) |
Feb 14, 2022 | 15.52 | 18.49 | 15.42 | 18.08 | 52,380 | +2.35(+14.94%) |
Feb 11, 2022 | 15.24 | 15.82 | 14.67 | 15.73 | 14,772 | +0.48(+3.15%) |
Feb 10, 2022 | 14.67 | 15.75 | 14.67 | 15.25 | 9,619 | +0.35(+2.35%) |
Feb 09, 2022 | 14.50 | 15.09 | 14.37 | 14.90 | 31,400 | +0.40(+2.76%) |
Feb 08, 2022 | 16.73 | 17.10 | 14.42 | 14.50 | 50,186 | -2.48(-14.61%) |
Feb 07, 2022 | 17.20 | 18.27 | 16.80 | 16.98 | 47,873 | -0.40(-2.30%) |
Feb 04, 2022 | 23.07 | 23.33 | 16.55 | 17.38 | 248,751 | -3.79(-17.90%) |
Feb 03, 2022 | 18.02 | 21.36 | 21.17 | 168,192 | +3.07(+16.96%) | |
Feb 02, 2022 | 17.17 | 18.96 | 17.10 | 18.10 | 43,318 | +1.10(+6.47%) |